Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.79 | 13.02 | 12.79 | 13.02 | 86,054 | +0.24(+1.89%) |
Jan 28, 2022 | 12.59 | 12.78 | 12.59 | 12.78 | 56,653 | +0.16(+1.25%) |
Jan 27, 2022 | 12.68 | 12.73 | 12.60 | 12.62 | 100,878 | -0.09(-0.71%) |
Jan 26, 2022 | 12.90 | 12.90 | 12.68 | 12.71 | 272,708 | +0.10(+0.79%) |
Jan 25, 2022 | 12.54 | 12.65 | 12.54 | 12.61 | 122,849 | -0.07(-0.55%) |
Jan 24, 2022 | 12.63 | 12.71 | 12.52 | 12.68 | 111,246 | -0.30(-2.31%) |
Jan 21, 2022 | 13.02 | 13.04 | 12.97 | 12.98 | 44,576 | -0.19(-1.44%) |
Jan 20, 2022 | 13.23 | 13.29 | 13.14 | 13.17 | 59,746 | +0.09(+0.69%) |
Jan 19, 2022 | 13.01 | 13.10 | 12.97 | 13.08 | 71,628 | -0.28(-2.10%) |
Jan 18, 2022 | 13.51 | 13.55 | 13.33 | 13.36 | 98,709 | -0.31(-2.27%) |
Jan 14, 2022 | 13.67 | 0 | -0.06(-0.44%) | |||
Jan 13, 2022 | 13.70 | 13.84 | 13.70 | 13.73 | 29,573 | +0.20(+1.48%) |
Jan 12, 2022 | 13.53 | 13.60 | 13.51 | 13.53 | 70,887 | +0.13(+0.97%) |
Jan 11, 2022 | 13.33 | 13.40 | 13.33 | 13.40 | 37,121 | +0.07(+0.53%) |
Jan 10, 2022 | 13.31 | 13.35 | 13.26 | 13.33 | 80,541 | -0.13(-0.97%) |
Jan 07, 2022 | 13.40 | 13.47 | 13.37 | 13.46 | 18,090 | +0.00(+0.00%) |
Jan 06, 2022 | 13.57 | 13.57 | 13.46 | 13.46 | 28,300 | -0.09(-0.66%) |
Jan 05, 2022 | 13.73 | 13.73 | 13.55 | 13.55 | 45,673 | +0.09(+0.65%) |
Jan 04, 2022 | 13.60 | 13.60 | 13.44 | 13.46 | 55,797 | -0.03(-0.21%) |
Jan 03, 2022 | 13.50 | 13.55 | 13.45 | 13.49 | 44,468 | +0.01(+0.07%) |
Dec 31, 2021 | 13.16 | 13.48 | 13.16 | 13.48 | 57,380 | +0.03(+0.22%) |
Dec 30, 2021 | 13.53 | 13.61 | 13.44 | 13.45 | 93,654 | -0.05(-0.38%) |
Dec 29, 2021 | 13.53 | 13.57 | 13.49 | 13.50 | 82,788 | +0.07(+0.53%) |
Dec 28, 2021 | 13.41 | 13.47 | 13.37 | 13.43 | 50,254 | -0.00(-0.02%) |
Dec 27, 2021 | 13.38 | 13.43 | 13.38 | 13.43 | 70,823 | +0.01(+0.10%) |
Dec 23, 2021 | 13.45 | 13.49 | 13.38 | 13.42 | 53,335 | +0.04(+0.30%) |
Dec 22, 2021 | 13.33 | 13.42 | 13.32 | 13.38 | 89,751 | +0.20(+1.52%) |
Dec 21, 2021 | 13.09 | 13.21 | 13.07 | 13.18 | 251,508 | +0.54(+4.27%) |
Dec 20, 2021 | 12.54 | 12.67 | 12.52 | 12.64 | 469,444 | +0.05(+0.40%) |
Dec 17, 2021 | 12.64 | 12.68 | 12.58 | 12.59 | 71,314 | -0.11(-0.87%) |
Dec 16, 2021 | 12.69 | 12.72 | 12.64 | 12.70 | 142,838 | +0.06(+0.47%) |
Dec 15, 2021 | 12.51 | 12.65 | 12.47 | 12.64 | 129,051 | +0.06(+0.48%) |
Dec 14, 2021 | 12.64 | 12.66 | 12.53 | 12.58 | 303,476 | -0.06(-0.47%) |
Dec 13, 2021 | 12.64 | 12.71 | 12.63 | 12.64 | 114,575 | -0.06(-0.47%) |
Dec 10, 2021 | 12.77 | 12.77 | 12.59 | 12.70 | 159,344 | +0.03(+0.24%) |
Dec 09, 2021 | 12.72 | 12.75 | 12.63 | 12.67 | 91,113 | -0.05(-0.39%) |
Dec 08, 2021 | 12.71 | 12.75 | 12.67 | 12.72 | 309,439 | -0.06(-0.50%) |
Dec 07, 2021 | 12.82 | 12.88 | 12.75 | 12.78 | 661,330 | +0.09(+0.74%) |
Dec 06, 2021 | 12.80 | 12.83 | 12.69 | 12.69 | 237,878 | +0.01(+0.08%) |
Dec 03, 2021 | 12.77 | 12.77 | 12.58 | 12.68 | 316,417 | +0.00(+0.00%) |
Dec 02, 2021 | 12.78 | 12.81 | 12.63 | 12.68 | 344,904 | -0.07(-0.55%) |
Dec 01, 2021 | 12.87 | 13.02 | 12.73 | 12.75 | 589,075 | +0.07(+0.56%) |
Nov 30, 2021 | 12.72 | 12.81 | 12.63 | 12.68 | 463,750 | +0.09(+0.71%) |
Nov 29, 2021 | 12.67 | 12.69 | 12.56 | 12.59 | 655,863 | +0.02(+0.16%) |
Nov 26, 2021 | 12.55 | 12.65 | 12.53 | 12.57 | 470,331 | -0.14(-1.10%) |
Nov 24, 2021 | 12.68 | 12.77 | 12.67 | 12.71 | 392,334 | -0.14(-1.09%) |
Nov 23, 2021 | 12.56 | 12.92 | 12.53 | 12.85 | 739,843 | +0.28(+2.23%) |
Nov 22, 2021 | 12.61 | 12.76 | 12.57 | 12.57 | 211,305 | +0.19(+1.53%) |
Nov 19, 2021 | 12.49 | 12.50 | 12.38 | 12.38 | 132,021 | -0.15(-1.20%) |
Nov 18, 2021 | 12.52 | 12.54 | 12.51 | 12.53 | 173,625 | +0.04(+0.31%) |
Nov 17, 2021 | 12.52 | 12.58 | 12.46 | 12.49 | 229,773 | +0.07(+0.58%) |
Nov 16, 2021 | 12.54 | 12.57 | 12.40 | 12.42 | 415,365 | -0.33(-2.59%) |
Nov 15, 2021 | 12.95 | 12.95 | 12.74 | 12.75 | 240,559 | -0.26(-2.00%) |
Nov 12, 2021 | 12.95 | 13.03 | 12.95 | 13.01 | 206,999 | +0.10(+0.79%) |
Nov 11, 2021 | 12.86 | 12.94 | 12.82 | 12.91 | 550,282 | +0.14(+1.08%) |
Nov 10, 2021 | 12.82 | 12.77 | 161,125 | +0.12(+0.95%) | ||
Nov 09, 2021 | 12.75 | 12.80 | 12.63 | 12.65 | 159,917 | +0.02(+0.16%) |
Nov 08, 2021 | 12.75 | 12.79 | 12.60 | 12.63 | 862,880 | -0.21(-1.64%) |
Nov 05, 2021 | 12.78 | 12.86 | 12.72 | 12.84 | 699,696 | +0.09(+0.71%) |
Nov 04, 2021 | 12.80 | 12.80 | 12.65 | 12.75 | 269,779 | +0.15(+1.19%) |
Nov 03, 2021 | 12.63 | 12.65 | 12.43 | 12.60 | 4,190,864 | -0.02(-0.16%) |
Nov 02, 2021 | 12.73 | 12.78 | 12.60 | 12.62 | 2,372,074 | -0.26(-2.02%) |